HealthStream, Inc. (HSTM) NASDAQ

28.09

-0.05(-0.18%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202528.328.1428.1428.327.96171,866
September 04, 202528.0928.228.228.2427.8121,600
September 03, 202527.9128.0628.0628.1627.33199,577
September 02, 202527.928.0328.0328.1327.89180,885
August 29, 202528.1628.0828.0828.2128151,703
August 28, 202528.2928.0828.0828.2927.94171,100
August 27, 202527.9628.3628.3628.3827.79139,800
August 26, 202527.74282828.2127.69318,400
August 25, 202527.6927.7527.7527.827.32312,100
August 22, 202527.0927.7427.7427.7726.52180,882
August 21, 202526.7926.9326.9326.9726.28143,726
August 20, 202526.5926.826.826.9326.5151,600
August 19, 202526.7226.5426.5426.826.49235,045
August 18, 202526.5226.6826.6826.7526.39217,296
August 15, 202526.1926.4926.4626.5426.04242,501
August 14, 202526.3825.9425.9426.4625.91131,847
August 13, 202526.5826.5526.5526.8326.5188,300
August 12, 202526.1426.5226.5226.5325.99135,100
August 11, 202526.0625.9625.9626.4925.78184,400
August 08, 202526.125.9825.9826.2525.8116,904
August 07, 202526.3125.9425.9426.4725.84171,234
August 06, 202526.0226.0926.0926.1825.63289,519
August 05, 202526.125.7425.7426.5725.55333,512
August 04, 202525.726.0526.0526.1425.7247,596
August 01, 202526.0125.6525.6526.0125.36229,800
July 31, 202526.126.1626.1626.325.93203,943
July 30, 202526.5126.3226.3226.9826.24254,300
July 29, 202526.9526.5326.532726.5395,300
July 28, 202526.7326.7926.7926.8926.6494,400
July 25, 202526.9526.7526.7527.0726.68127,100
July 24, 202527.1626.9526.9527.1826.91109,412
July 23, 202526.6527.1427.1427.1626.65179,700
July 22, 202526.8726.6126.6127.226.61215,904
July 21, 202526.3926.8926.8927.1426.27203,250
July 18, 202527.1926.2826.2827.1926.1211,120
July 17, 20252727.0427.0427.1926.99128,406
July 16, 202526.8127.0827.0827.2826.81153,622
July 15, 202527.0426.726.727.626.68161,931
July 14, 202526.6227.127.127.1226.5140,200
July 11, 202527.0426.626.627.3826.58149,100
July 10, 202527.3127.2127.2127.627.14143,903
July 09, 202527.527.427.427.5127.17131,900
July 08, 202527.5427.4627.4627.7327.39142,400
July 07, 202527.6927.5927.5927.9527.55138,013
July 03, 202527.8527.827.82827.6546,131
July 02, 202527.727.7527.7527.927.48147,013
July 01, 202527.527.7327.7327.9827.43157,300
June 30, 202527.6427.6727.6728.0727.34132,900
June 27, 202527.3227.5527.5527.7327.22290,700
June 26, 202526.927.2927.2927.326.697,422
June 25, 202527.1226.826.827.1226.78121,900
June 24, 202527.427.0827.0827.4526.99165,216
June 23, 202526.6827.2627.2627.3726.47207,400
June 20, 202527.6726.626.627.6725.72708,118
June 18, 202527.3527.4227.4227.5827.23195,100
June 17, 202527.2827.3927.3927.5627.16210,206
June 16, 202527.4627.5127.5127.6727.18188,407
June 13, 202527.127.2527.2527.8227.1229,321
June 12, 202527.7927.4527.4527.9627.39216,400
June 11, 202528.1827.8827.8828.2627.88139,629
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved